Isewan Terminal Service Co., Ltd. (XNGO:9359)
Japan
· Delayed Price · Currency is JPY 950.00
-17.00 (-1.76%)
At close: Dec 5, 2025
Isewan Terminal Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 975.00 | 975.00 | 949.00 | 967.00 | 967.00 | 1.04% | 1,700 |
| Dec 3, 2025 | 965.00 | 975.00 | 957.00 | 957.00 | 957.00 | -0.83% | 3,400 |
| Dec 2, 2025 | 939.00 | 965.00 | 925.00 | 965.00 | 965.00 | 6.16% | 16,100 |
| Dec 1, 2025 | 930.00 | 938.00 | 909.00 | 909.00 | 909.00 | -1.09% | 10,100 |
| Nov 28, 2025 | 906.00 | 919.00 | 905.00 | 919.00 | 919.00 | 0.77% | 10,100 |
| Nov 27, 2025 | 920.00 | 927.00 | 903.00 | 912.00 | 912.00 | 1.33% | 9,200 |
| Nov 26, 2025 | 899.00 | 900.00 | 899.00 | 900.00 | 900.00 | 1.12% | 4,500 |
| Nov 25, 2025 | 894.00 | 898.00 | 889.00 | 890.00 | 890.00 | 0.79% | 1,800 |
| Nov 21, 2025 | 895.00 | 895.00 | 883.00 | 883.00 | 883.00 | -0.23% | 800 |
| Nov 20, 2025 | 898.00 | 898.00 | 885.00 | 885.00 | 885.00 | 1.03% | 600 |
| Nov 19, 2025 | 880.00 | 885.00 | 876.00 | 876.00 | 876.00 | -0.34% | 600 |
| Nov 18, 2025 | 898.00 | 900.00 | 875.00 | 879.00 | 879.00 | -2.12% | 6,300 |
| Nov 17, 2025 | 911.00 | 914.00 | 897.00 | 898.00 | 898.00 | -0.33% | 3,700 |
| Nov 14, 2025 | 902.00 | 917.00 | 901.00 | 901.00 | 901.00 | 0.22% | 1,700 |
| Nov 13, 2025 | 916.00 | 916.00 | 899.00 | 899.00 | 899.00 | 0.33% | 2,300 |
| Nov 12, 2025 | 901.00 | 901.00 | 895.00 | 896.00 | 896.00 | -0.44% | 2,300 |
| Nov 11, 2025 | 922.00 | 922.00 | 898.00 | 900.00 | 900.00 | 0.22% | 3,600 |
| Nov 10, 2025 | 906.00 | 914.00 | 895.00 | 898.00 | 898.00 | 0.79% | 4,300 |
| Nov 7, 2025 | 893.00 | 909.00 | 880.00 | 891.00 | 891.00 | 0.56% | 1,800 |
| Nov 6, 2025 | 873.00 | 886.00 | 873.00 | 886.00 | 886.00 | 1.61% | 700 |
| Nov 5, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -1.25% | 2,200 |
| Nov 4, 2025 | 880.00 | 895.00 | 880.00 | 883.00 | 883.00 | 0.23% | 2,900 |
| Oct 31, 2025 | 899.00 | 900.00 | 880.00 | 881.00 | 881.00 | -0.68% | 3,400 |
| Oct 30, 2025 | 890.00 | 890.00 | 887.00 | 887.00 | 887.00 | -0.34% | 4,200 |
| Oct 29, 2025 | 891.00 | 920.00 | 888.00 | 890.00 | 890.00 | -0.22% | 3,500 |
| Oct 28, 2025 | 909.00 | 909.00 | 892.00 | 892.00 | 892.00 | -1.87% | 7,600 |
| Oct 27, 2025 | 920.00 | 932.00 | 892.00 | 909.00 | 909.00 | 1.68% | 6,800 |
| Oct 24, 2025 | 879.00 | 897.00 | 870.00 | 894.00 | 894.00 | 1.71% | 13,000 |
| Oct 23, 2025 | 859.00 | 879.00 | 856.00 | 879.00 | 879.00 | 1.74% | 2,300 |
| Oct 22, 2025 | 862.00 | 878.00 | 861.00 | 864.00 | 864.00 | -0.12% | 4,200 |
| Oct 21, 2025 | 877.00 | 878.00 | 865.00 | 865.00 | 865.00 | - | 2,800 |
| Oct 20, 2025 | 870.00 | 876.00 | 863.00 | 865.00 | 865.00 | 1.05% | 2,500 |
| Oct 17, 2025 | 861.00 | 879.00 | 852.00 | 856.00 | 856.00 | -0.93% | 4,700 |
| Oct 16, 2025 | 884.00 | 884.00 | 860.00 | 864.00 | 864.00 | -0.69% | 3,200 |
| Oct 15, 2025 | 861.00 | 878.00 | 846.00 | 870.00 | 870.00 | 3.08% | 3,600 |
| Oct 14, 2025 | 860.00 | 877.00 | 844.00 | 844.00 | 844.00 | -2.76% | 19,300 |
| Oct 10, 2025 | 889.00 | 890.00 | 864.00 | 868.00 | 868.00 | -2.47% | 9,500 |
| Oct 9, 2025 | 900.00 | 900.00 | 888.00 | 890.00 | 890.00 | 0.56% | 2,500 |
| Oct 8, 2025 | 888.00 | 889.00 | 882.00 | 885.00 | 885.00 | -1.99% | 12,500 |
| Oct 7, 2025 | 907.00 | 930.00 | 903.00 | 903.00 | 903.00 | -0.44% | 10,300 |
| Oct 6, 2025 | 920.00 | 922.00 | 905.00 | 907.00 | 907.00 | 1.91% | 5,700 |
| Oct 3, 2025 | 897.00 | 898.00 | 884.00 | 890.00 | 890.00 | -0.89% | 4,600 |
| Oct 2, 2025 | 916.00 | 916.00 | 882.00 | 898.00 | 898.00 | -0.33% | 10,800 |
| Oct 1, 2025 | 934.00 | 935.00 | 871.00 | 901.00 | 901.00 | -3.84% | 11,500 |
| Sep 30, 2025 | 925.00 | 940.00 | 907.00 | 937.00 | 937.00 | 3.54% | 6,400 |
| Sep 29, 2025 | 913.00 | 915.00 | 905.00 | 905.00 | 905.00 | -1.09% | 4,200 |
| Sep 26, 2025 | 904.00 | 918.00 | 899.00 | 915.00 | 902.00 | 1.55% | 15,300 |
| Sep 25, 2025 | 920.00 | 930.00 | 899.00 | 901.00 | 888.20 | -0.44% | 18,600 |
| Sep 24, 2025 | 904.00 | 910.00 | 879.00 | 905.00 | 892.14 | 1.80% | 15,600 |
| Sep 22, 2025 | 879.00 | 889.00 | 865.00 | 889.00 | 876.37 | 2.07% | 10,200 |
| Sep 19, 2025 | 855.00 | 871.00 | 852.00 | 871.00 | 858.63 | 1.99% | 7,100 |
| Sep 18, 2025 | 850.00 | 855.00 | 849.00 | 854.00 | 841.87 | 0.47% | 8,900 |
| Sep 17, 2025 | 843.00 | 853.00 | 842.00 | 850.00 | 837.92 | 0.95% | 5,700 |
| Sep 16, 2025 | 848.00 | 853.00 | 840.00 | 842.00 | 830.04 | -0.24% | 17,400 |
| Sep 12, 2025 | 838.00 | 845.00 | 838.00 | 844.00 | 832.01 | 0.72% | 4,300 |
| Sep 11, 2025 | 835.00 | 843.00 | 831.00 | 838.00 | 826.09 | 0.72% | 2,800 |
| Sep 10, 2025 | 830.00 | 835.00 | 830.00 | 832.00 | 820.18 | 0.24% | 2,200 |
| Sep 9, 2025 | 833.00 | 846.00 | 827.00 | 830.00 | 818.21 | -0.60% | 12,200 |
| Sep 8, 2025 | 840.00 | 849.00 | 829.00 | 835.00 | 823.14 | -0.24% | 13,100 |
| Sep 5, 2025 | 836.00 | 843.00 | 835.00 | 837.00 | 825.11 | - | 3,200 |
| Sep 4, 2025 | 840.00 | 843.00 | 837.00 | 837.00 | 825.11 | -1.18% | 1,300 |
| Sep 3, 2025 | 836.00 | 847.00 | 836.00 | 847.00 | 834.97 | 0.83% | 3,700 |
| Sep 2, 2025 | 837.00 | 847.00 | 836.00 | 840.00 | 828.07 | 0.24% | 5,100 |
| Sep 1, 2025 | 837.00 | 844.00 | 836.00 | 838.00 | 826.09 | -0.12% | 4,100 |
| Aug 29, 2025 | 844.00 | 845.00 | 838.00 | 839.00 | 827.08 | -0.59% | 3,400 |
| Aug 28, 2025 | 840.00 | 844.00 | 839.00 | 844.00 | 832.01 | 0.36% | 8,300 |
| Aug 27, 2025 | 840.00 | 845.00 | 838.00 | 841.00 | 829.05 | 0.84% | 2,700 |
| Aug 26, 2025 | 845.00 | 846.00 | 833.00 | 834.00 | 822.15 | -0.24% | 8,100 |
| Aug 25, 2025 | 835.00 | 843.00 | 834.00 | 836.00 | 824.12 | 0.36% | 4,600 |
| Aug 22, 2025 | 828.00 | 837.00 | 828.00 | 833.00 | 821.17 | 0.24% | 6,600 |
| Aug 21, 2025 | 836.00 | 836.00 | 828.00 | 831.00 | 819.19 | -0.60% | 3,200 |
| Aug 20, 2025 | 826.00 | 842.00 | 826.00 | 836.00 | 824.12 | 1.21% | 4,600 |
| Aug 19, 2025 | 834.00 | 844.00 | 824.00 | 826.00 | 814.26 | -2.36% | 4,700 |
| Aug 18, 2025 | 837.00 | 847.00 | 830.00 | 846.00 | 833.98 | 2.17% | 10,300 |
| Aug 15, 2025 | 819.00 | 828.00 | 815.00 | 828.00 | 816.24 | 1.60% | 9,200 |
| Aug 14, 2025 | 817.00 | 818.00 | 811.00 | 815.00 | 803.42 | 0.25% | 3,200 |
| Aug 13, 2025 | 811.00 | 819.00 | 810.00 | 813.00 | 801.45 | 0.37% | 9,100 |
| Aug 12, 2025 | 808.00 | 814.00 | 805.00 | 810.00 | 798.49 | 0.25% | 16,300 |
| Aug 8, 2025 | 799.00 | 819.00 | 791.00 | 808.00 | 796.52 | 2.28% | 7,300 |
| Aug 7, 2025 | 794.00 | 796.00 | 789.00 | 790.00 | 778.78 | 0.13% | 1,700 |
| Aug 6, 2025 | 785.00 | 791.00 | 784.00 | 789.00 | 777.79 | 0.51% | 3,800 |
| Aug 5, 2025 | 793.00 | 794.00 | 785.00 | 785.00 | 773.85 | 0.26% | 2,300 |
| Aug 4, 2025 | 780.00 | 792.00 | 780.00 | 783.00 | 771.88 | -0.76% | 4,200 |
| Aug 1, 2025 | 789.00 | 797.00 | 788.00 | 789.00 | 777.79 | 0.77% | 1,700 |
| Jul 31, 2025 | 785.00 | 795.00 | 783.00 | 783.00 | 771.88 | -0.38% | 600 |
| Jul 30, 2025 | 784.00 | 797.00 | 784.00 | 786.00 | 774.83 | -1.38% | 900 |
| Jul 29, 2025 | 795.00 | 797.00 | 783.00 | 797.00 | 785.68 | 0.63% | 9,700 |
| Jul 28, 2025 | 792.00 | 794.00 | 792.00 | 792.00 | 780.75 | - | 6,100 |
| Jul 25, 2025 | 788.00 | 800.00 | 781.00 | 792.00 | 780.75 | 0.51% | 44,400 |
| Jul 24, 2025 | 792.00 | 795.00 | 777.00 | 788.00 | 776.80 | -0.38% | 6,700 |
| Jul 23, 2025 | 790.00 | 794.00 | 785.00 | 791.00 | 779.76 | 0.13% | 5,300 |
| Jul 22, 2025 | 783.00 | 795.00 | 776.00 | 790.00 | 778.78 | 0.89% | 7,200 |
| Jul 18, 2025 | 791.00 | 794.00 | 778.00 | 783.00 | 771.88 | 0.77% | 5,500 |
| Jul 17, 2025 | 783.00 | 799.00 | 777.00 | 777.00 | 765.96 | 0.13% | 14,600 |
| Jul 16, 2025 | 798.00 | 820.00 | 774.00 | 776.00 | 764.97 | -1.77% | 33,300 |
| Jul 15, 2025 | 784.00 | 825.00 | 774.00 | 790.00 | 778.78 | 2.07% | 33,900 |
| Jul 14, 2025 | 780.00 | 780.00 | 773.00 | 774.00 | 763.00 | -0.77% | 6,100 |
| Jul 11, 2025 | 779.00 | 785.00 | 771.00 | 780.00 | 768.92 | 0.65% | 14,600 |
| Jul 10, 2025 | 777.00 | 780.00 | 775.00 | 775.00 | 763.99 | -0.26% | 2,200 |
| Jul 9, 2025 | 780.00 | 783.00 | 777.00 | 777.00 | 765.96 | -0.38% | 4,700 |